Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.850 | 3.020 | 2.700 | 2.710 | 14,200 | -0.04(-1.45%) |
Jun 27, 2019 | 2.817 | 2.817 | 2.750 | 2.750 | 2,461 | -0.07(-2.52%) |
Jun 26, 2019 | 2.850 | 2.910 | 2.800 | 2.821 | 11,421 | +0.00(+0.04%) |
Jun 25, 2019 | 2.800 | 2.919 | 2.800 | 2.820 | 20,970 | +0.04(+1.44%) |
Jun 24, 2019 | 3.064 | 3.064 | 2.680 | 2.780 | 12,663 | -0.31(-10.03%) |
Jun 21, 2019 | 3.090 | 3.106 | 3.090 | 3.090 | 1,300 | +0.18(+6.19%) |
Jun 20, 2019 | 2.889 | 3.070 | 2.889 | 2.910 | 1,608 | +0.01(+0.34%) |
Jun 19, 2019 | 2.917 | 2.939 | 2.900 | 2.900 | 6,168 | -0.02(-0.68%) |
Jun 18, 2019 | 3.064 | 3.064 | 2.900 | 2.920 | 5,525 | +0.01(+0.34%) |
Jun 17, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 2,038 | +0.04(+1.39%) |
Jun 14, 2019 | 3.030 | 3.190 | 2.870 | 2.870 | 34,500 | -0.24(-7.76%) |
Jun 13, 2019 | 3.150 | 3.150 | 3.111 | 3.111 | 3,424 | -0.04(-1.22%) |
Jun 12, 2019 | 3.000 | 3.150 | 3.000 | 3.150 | 9,237 | +0.15(+5.00%) |
Jun 11, 2019 | 2.940 | 3.000 | 2.920 | 3.000 | 3,364 | +0.07(+2.46%) |
Jun 10, 2019 | 2.937 | 2.937 | 2.850 | 2.928 | 6,243 | +0.01(+0.27%) |
Jun 07, 2019 | 2.910 | 2.990 | 2.910 | 2.920 | 4,200 | -0.01(-0.34%) |
Jun 06, 2019 | 2.810 | 2.980 | 2.810 | 2.930 | 7,228 | +0.24(+8.92%) |
Jun 05, 2019 | 2.900 | 2.930 | 2.690 | 2.690 | 15,130 | -0.26(-8.81%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.913 | 2.950 | 6,301 | +0.05(+1.72%) |
Jun 03, 2019 | 2.925 | 2.950 | 2.831 | 2.900 | 26,775 | +0.00(+0.00%) |
May 31, 2019 | 2.920 | 3.080 | 2.900 | 2.900 | 19,400 | -0.15(-4.92%) |
May 30, 2019 | 3.100 | 3.100 | 3.010 | 3.050 | 16,960 | -0.04(-1.29%) |
May 29, 2019 | 3.010 | 3.140 | 2.990 | 3.090 | 8,629 | +0.04(+1.31%) |
May 28, 2019 | 3.205 | 3.205 | 3.016 | 3.050 | 17,311 | +0.01(+0.48%) |
May 24, 2019 | 2.890 | 3.050 | 2.870 | 3.035 | 42,600 | +0.17(+5.76%) |
May 23, 2019 | 3.000 | 3.000 | 2.750 | 2.870 | 7,431 | -0.18(-5.90%) |
May 22, 2019 | 3.090 | 3.090 | 3.050 | 3.050 | 18,206 | -0.07(-2.24%) |
May 21, 2019 | 3.100 | 3.210 | 3.060 | 3.120 | 16,636 | +0.06(+1.96%) |
May 20, 2019 | 3.256 | 3.256 | 3.060 | 3.060 | 12,210 | -0.13(-4.08%) |
May 17, 2019 | 3.200 | 3.330 | 3.190 | 3.190 | 4,700 | -0.10(-2.89%) |
May 16, 2019 | 3.230 | 3.285 | 3.200 | 3.285 | 1,146 | +0.05(+1.70%) |
May 15, 2019 | 3.420 | 3.430 | 3.230 | 3.230 | 2,246 | +0.02(+0.62%) |
May 14, 2019 | 3.220 | 3.400 | 3.186 | 3.210 | 7,548 | +0.08(+2.56%) |
May 13, 2019 | 3.250 | 3.270 | 3.130 | 3.130 | 11,602 | -0.17(-5.15%) |
May 10, 2019 | 3.417 | 3.417 | 3.260 | 3.300 | 6,200 | -0.10(-2.94%) |
May 09, 2019 | 3.500 | 3.500 | 3.310 | 3.400 | 11,286 | -0.10(-2.86%) |
May 08, 2019 | 3.671 | 3.671 | 3.500 | 3.500 | 11,864 | -0.20(-5.41%) |
May 07, 2019 | 3.650 | 3.700 | 3.620 | 3.700 | 5,442 | -0.01(-0.27%) |
May 06, 2019 | 3.660 | 3.915 | 3.660 | 3.710 | 3,784 | -0.08(-1.98%) |
May 03, 2019 | 3.800 | 3.841 | 3.706 | 3.785 | 8,800 | +0.06(+1.47%) |
May 02, 2019 | 3.580 | 3.740 | 3.575 | 3.730 | 3,353 | +0.18(+5.07%) |
May 01, 2019 | 3.420 | 3.550 | 3.417 | 3.550 | 28,712 | +0.15(+4.31%) |
Apr 30, 2019 | 3.410 | 3.460 | 3.360 | 3.403 | 8,089 | -0.08(-2.23%) |
Apr 29, 2019 | 3.473 | 3.500 | 3.473 | 3.481 | 7,999 | +0.03(+0.89%) |
Apr 26, 2019 | 3.576 | 3.576 | 3.400 | 3.450 | 36,100 | -0.06(-1.71%) |
Apr 25, 2019 | 3.500 | 3.600 | 3.500 | 3.510 | 14,716 | +0.01(+0.29%) |
Apr 24, 2019 | 3.600 | 3.653 | 3.500 | 3.500 | 7,603 | -0.10(-2.78%) |
Apr 23, 2019 | 3.690 | 3.700 | 3.570 | 3.600 | 22,464 | -0.09(-2.44%) |
Apr 22, 2019 | 3.700 | 3.853 | 3.618 | 3.690 | 15,384 | -0.08(-2.17%) |
Apr 18, 2019 | 3.800 | 3.900 | 3.650 | 3.772 | 18,900 | -0.07(-1.77%) |
Apr 17, 2019 | 4.050 | 4.050 | 3.840 | 3.840 | 7,659 | -0.16(-4.00%) |
Apr 16, 2019 | 4.070 | 4.070 | 3.860 | 4.000 | 21,999 | -0.10(-2.44%) |
Apr 15, 2019 | 4.088 | 4.130 | 4.088 | 4.100 | 4,980 | +0.00(+0.00%) |
Apr 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 | +0.05(+1.23%) |
Apr 11, 2019 | 4.100 | 4.100 | 4.000 | 4.050 | 4,779 | -0.05(-1.22%) |
Apr 10, 2019 | 4.180 | 4.190 | 4.100 | 4.100 | 5,587 | -0.10(-2.38%) |
Apr 09, 2019 | 4.210 | 4.210 | 4.200 | 4.200 | 645 | +0.00(+0.00%) |
Apr 08, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,295 | -0.02(-0.48%) |
Apr 05, 2019 | 4.221 | 4.270 | 4.191 | 4.220 | 2,700 | -0.08(-1.86%) |
Apr 04, 2019 | 4.170 | 4.300 | 4.170 | 4.300 | 7,940 | +0.08(+1.90%) |
Apr 03, 2019 | 4.390 | 4.390 | 4.163 | 4.220 | 11,757 | -0.23(-5.17%) |
Apr 02, 2019 | 4.360 | 4.450 | 4.360 | 4.450 | 1,731 | +0.04(+0.91%) |
Apr 01, 2019 | 4.372 | 4.450 | 4.372 | 4.410 | 7,315 | -0.08(-1.78%) |
Mar 29, 2019 | 4.400 | 4.645 | 4.400 | 4.490 | 8,400 | +0.10(+2.28%) |
Mar 28, 2019 | 4.390 | 4.390 | 4.390 | 4.390 | 828 | +0.00(+0.00%) |
Mar 27, 2019 | 4.270 | 4.390 | 4.270 | 4.390 | 2,493 | +0.12(+2.81%) |
Mar 26, 2019 | 4.370 | 4.500 | 4.270 | 4.270 | 10,312 | -0.11(-2.51%) |
Mar 25, 2019 | 4.360 | 4.450 | 4.310 | 4.380 | 7,342 | -0.04(-0.90%) |
Mar 22, 2019 | 4.340 | 4.420 | 4.280 | 4.420 | 4,300 | +0.07(+1.61%) |
Mar 21, 2019 | 4.230 | 4.400 | 4.160 | 4.350 | 18,666 | +0.06(+1.40%) |
Mar 20, 2019 | 4.368 | 4.368 | 4.290 | 4.290 | 3,011 | -0.10(-2.28%) |
Mar 19, 2019 | 4.290 | 4.400 | 4.290 | 4.390 | 9,279 | +0.10(+2.33%) |
Mar 18, 2019 | 4.310 | 4.347 | 4.290 | 4.290 | 9,728 | -0.06(-1.29%) |
Mar 15, 2019 | 4.389 | 4.389 | 4.300 | 4.346 | 11,600 | +0.05(+1.07%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.221 | 4.300 | 2,708 | +0.00(+0.00%) |
Mar 13, 2019 | 4.380 | 4.380 | 4.260 | 4.300 | 12,732 | -0.10(-2.27%) |
Mar 12, 2019 | 4.380 | 4.400 | 4.340 | 4.400 | 3,802 | +0.02(+0.45%) |
Mar 11, 2019 | 4.300 | 4.380 | 4.300 | 4.380 | 18,674 | +0.08(+1.86%) |
Mar 08, 2019 | 4.190 | 4.361 | 4.100 | 4.300 | 21,900 | +0.08(+1.90%) |
Mar 07, 2019 | 4.200 | 4.338 | 4.150 | 4.220 | 26,493 | -0.11(-2.54%) |
Mar 06, 2019 | 4.220 | 4.330 | 4.220 | 4.330 | 13,160 | +0.12(+2.85%) |
Mar 05, 2019 | 4.270 | 4.480 | 4.210 | 4.210 | 4,510 | +0.01(+0.24%) |
Mar 04, 2019 | 4.450 | 4.510 | 4.150 | 4.200 | 23,180 | -0.30(-6.67%) |
Mar 01, 2019 | 4.430 | 4.500 | 4.200 | 4.500 | 13,600 | +0.16(+3.69%) |
Feb 28, 2019 | 4.349 | 4.349 | 4.320 | 4.340 | 2,154 | +0.15(+3.58%) |
Feb 27, 2019 | 4.260 | 4.390 | 4.170 | 4.190 | 16,156 | -0.11(-2.56%) |
Feb 26, 2019 | 4.490 | 4.490 | 4.290 | 4.300 | 4,836 | -0.00(-0.12%) |
Feb 25, 2019 | 4.300 | 4.380 | 4.260 | 4.305 | 15,166 | +0.00(+0.12%) |
Feb 22, 2019 | 4.260 | 4.460 | 4.260 | 4.300 | 21,100 | -0.06(-1.38%) |
Feb 21, 2019 | 4.360 | 4.490 | 4.310 | 4.360 | 11,425 | -0.02(-0.46%) |
Feb 20, 2019 | 4.660 | 4.660 | 4.380 | 4.380 | 13,720 | -0.24(-5.19%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.425 | 4.620 | 28,827 | +0.21(+4.76%) |
Feb 15, 2019 | 4.560 | 4.650 | 4.410 | 4.410 | 16,900 | -0.14(-3.08%) |
Feb 14, 2019 | 4.670 | 4.901 | 4.550 | 4.550 | 35,525 | -0.12(-2.57%) |
Feb 13, 2019 | 5.750 | 5.750 | 4.310 | 4.670 | 209,854 | -1.31(-21.91%) |
Feb 12, 2019 | 6.003 | 6.178 | 5.930 | 5.980 | 3,283 | -0.14(-2.29%) |
Feb 11, 2019 | 6.160 | 6.680 | 5.920 | 6.120 | 19,241 | +0.11(+1.83%) |
Feb 08, 2019 | 5.650 | 6.190 | 5.570 | 6.010 | 21,700 | +0.36(+6.37%) |
Feb 07, 2019 | 5.568 | 5.787 | 5.540 | 5.650 | 18,323 | +0.14(+2.54%) |
Feb 06, 2019 | 5.490 | 5.650 | 5.450 | 5.510 | 15,246 | +0.04(+0.73%) |
Feb 05, 2019 | 5.500 | 5.772 | 5.450 | 5.470 | 26,722 | -0.27(-4.70%) |
Feb 04, 2019 | 5.375 | 5.740 | 5.215 | 5.740 | 18,748 | +0.40(+7.49%) |
Feb 01, 2019 | 5.500 | 5.500 | 5.340 | 5.340 | 5,900 | -0.15(-2.64%) |
Jan 31, 2019 | 5.500 | 5.511 | 5.400 | 5.485 | 10,363 | -0.01(-0.27%) |
Jan 30, 2019 | 5.530 | 5.590 | 5.500 | 5.500 | 8,483 | +0.06(+1.02%) |
Jan 29, 2019 | 5.444 | 5.444 | 5.444 | 5.444 | 143 | -0.06(-1.02%) |
Jan 28, 2019 | 5.424 | 5.570 | 5.424 | 5.500 | 1,416 | +0.00(+0.00%) |
Jan 25, 2019 | 5.820 | 5.820 | 5.500 | 5.500 | 4,100 | -0.09(-1.61%) |
Jan 24, 2019 | 5.610 | 5.640 | 5.538 | 5.590 | 6,555 | -0.11(-1.93%) |
Jan 23, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 16 | +0.00(+0.00%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.590 | 5.700 | 23,927 | +0.29(+5.36%) |
Jan 18, 2019 | 5.600 | 5.600 | 5.390 | 5.410 | 7,900 | -0.10(-1.81%) |
Jan 17, 2019 | 5.740 | 5.820 | 5.510 | 5.510 | 4,724 | -0.20(-3.50%) |
Jan 16, 2019 | 5.410 | 6.000 | 5.410 | 5.710 | 22,701 | +0.45(+8.56%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.160 | 5.260 | 3,573 | -0.23(-4.13%) |
Jan 14, 2019 | 5.680 | 5.710 | 5.487 | 5.487 | 1,739 | -0.03(-0.61%) |
Jan 11, 2019 | 5.605 | 5.605 | 5.520 | 5.520 | 300 | +0.02(+0.36%) |
Jan 10, 2019 | 5.950 | 5.950 | 5.500 | 5.500 | 2,600 | -0.45(-7.56%) |
Jan 09, 2019 | 5.860 | 5.970 | 5.650 | 5.950 | 12,168 | +0.16(+2.82%) |
Jan 08, 2019 | 5.419 | 5.798 | 5.340 | 5.787 | 7,352 | +0.52(+9.81%) |
Jan 07, 2019 | 4.850 | 5.270 | 4.850 | 5.270 | 18,095 | +0.42(+8.66%) |
Jan 04, 2019 | 5.000 | 5.000 | 4.660 | 4.850 | 25,400 | -0.07(-1.42%) |
Jan 03, 2019 | 4.820 | 5.016 | 4.760 | 4.920 | 6,230 | +0.18(+3.80%) |
Jan 02, 2019 | 4.230 | 4.740 | 4.230 | 4.740 | 6,847 | +0.52(+12.32%) |
Dec 31, 2018 | 4.410 | 4.560 | 4.220 | 4.220 | 105,500 | -0.19(-4.31%) |
Dec 28, 2018 | 4.320 | 4.710 | 4.320 | 4.410 | 58,500 | +0.09(+2.08%) |
Dec 27, 2018 | 4.300 | 4.590 | 4.300 | 4.320 | 35,750 | +0.02(+0.47%) |
Dec 26, 2018 | 4.750 | 4.979 | 4.290 | 4.300 | 48,807 | -0.46(-9.66%) |
Dec 24, 2018 | 4.820 | 5.040 | 4.750 | 4.760 | 31,700 | -0.16(-3.25%) |
Dec 21, 2018 | 4.870 | 4.990 | 4.870 | 4.920 | 11,400 | -0.08(-1.60%) |
Dec 20, 2018 | 5.020 | 5.270 | 4.991 | 5.000 | 21,374 | -0.29(-5.48%) |
Dec 19, 2018 | 5.090 | 5.400 | 4.890 | 5.290 | 28,533 | +0.39(+7.96%) |
Dec 18, 2018 | 5.040 | 5.150 | 4.850 | 4.900 | 11,185 | +0.05(+1.03%) |
Dec 17, 2018 | 5.000 | 5.130 | 4.770 | 4.850 | 9,623 | -0.14(-2.81%) |
Dec 14, 2018 | 4.670 | 5.000 | 4.670 | 4.990 | 25,300 | +0.28(+5.94%) |
Dec 13, 2018 | 5.150 | 5.180 | 4.300 | 4.710 | 71,855 | -0.34(-6.73%) |
Dec 12, 2018 | 5.430 | 5.650 | 5.000 | 5.050 | 18,208 | -0.07(-1.27%) |
Dec 11, 2018 | 5.390 | 5.605 | 5.100 | 5.115 | 22,918 | -0.29(-5.45%) |
Dec 10, 2018 | 5.850 | 5.885 | 5.410 | 5.410 | 15,302 | -0.36(-6.24%) |
Dec 07, 2018 | 5.850 | 5.850 | 5.770 | 5.770 | 10,500 | -0.08(-1.37%) |
Dec 06, 2018 | 5.830 | 5.950 | 5.830 | 5.850 | 6,078 | -0.07(-1.18%) |
Dec 04, 2018 | 5.900 | 5.920 | 5.880 | 5.920 | 3,700 | +0.02(+0.34%) |
Dec 03, 2018 | 5.880 | 5.990 | 5.880 | 5.900 | 9,295 | +0.04(+0.68%) |
Nov 30, 2018 | 6.130 | 6.300 | 5.860 | 5.860 | 20,700 | -0.32(-5.18%) |
Nov 29, 2018 | 6.120 | 6.180 | 6.000 | 6.180 | 8,841 | -0.10(-1.62%) |
Nov 28, 2018 | 6.260 | 6.300 | 6.205 | 6.282 | 9,854 | +0.05(+0.83%) |
Nov 27, 2018 | 6.190 | 6.230 | 6.190 | 6.230 | 665 | +0.05(+0.81%) |
Nov 26, 2018 | 6.160 | 6.322 | 6.120 | 6.180 | 3,156 | +0.04(+0.65%) |
Nov 23, 2018 | 6.180 | 6.200 | 6.140 | 6.140 | 500 | -0.05(-0.81%) |
Nov 21, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.640 | 6.640 | 6.060 | 6.180 | 9,372 | -0.35(-5.36%) |
Nov 19, 2018 | 6.780 | 6.887 | 6.340 | 6.530 | 8,722 | -0.11(-1.66%) |
Nov 16, 2018 | 7.000 | 7.030 | 6.640 | 6.640 | 3,100 | -0.17(-2.50%) |
Nov 15, 2018 | 6.760 | 6.820 | 6.583 | 6.810 | 3,470 | +0.09(+1.34%) |
Nov 14, 2018 | 7.070 | 7.070 | 6.720 | 6.720 | 4,892 | -0.38(-5.35%) |
Nov 13, 2018 | 6.939 | 7.100 | 6.876 | 7.100 | 8,004 | +0.42(+6.29%) |
Nov 12, 2018 | 6.860 | 6.970 | 6.640 | 6.680 | 10,105 | -0.08(-1.18%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.740 | 6.760 | 32,800 | -1.30(-16.13%) |
Nov 08, 2018 | 7.722 | 8.100 | 7.696 | 8.060 | 7,336 | +0.53(+7.04%) |
Nov 07, 2018 | 7.936 | 7.936 | 7.530 | 7.530 | 2,567 | -0.12(-1.58%) |
Nov 06, 2018 | 7.790 | 8.089 | 7.520 | 7.651 | 12,911 | -0.44(-5.43%) |
Nov 05, 2018 | 7.260 | 8.090 | 7.230 | 8.090 | 7,202 | +0.99(+13.94%) |
Nov 02, 2018 | 7.135 | 7.135 | 7.100 | 7.100 | 800 | -0.15(-2.07%) |
Nov 01, 2018 | 7.180 | 7.250 | 7.120 | 7.250 | 8,810 | +0.15(+2.11%) |
Oct 31, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 2,488 | -0.15(-2.04%) |
Oct 30, 2018 | 7.110 | 7.250 | 7.110 | 7.247 | 6,135 | +0.17(+2.37%) |
Oct 29, 2018 | 7.390 | 7.410 | 7.080 | 7.080 | 4,696 | -0.07(-0.98%) |
Oct 26, 2018 | 7.555 | 7.555 | 7.150 | 7.150 | 6,800 | -0.05(-0.69%) |
Oct 25, 2018 | 7.385 | 7.385 | 7.200 | 7.200 | 2,258 | -0.11(-1.44%) |
Oct 24, 2018 | 7.220 | 7.520 | 7.200 | 7.305 | 6,935 | +0.11(+1.46%) |
Oct 23, 2018 | 7.050 | 7.200 | 7.050 | 7.200 | 13,410 | +0.09(+1.27%) |
Oct 22, 2018 | 7.300 | 7.300 | 7.110 | 7.110 | 1,992 | -0.08(-1.11%) |
Oct 19, 2018 | 7.300 | 7.320 | 7.180 | 7.190 | 2,600 | -0.02(-0.28%) |
Oct 18, 2018 | 7.400 | 7.418 | 7.140 | 7.210 | 8,510 | -0.19(-2.57%) |
Oct 17, 2018 | 7.430 | 7.430 | 7.400 | 7.400 | 1,162 | -0.02(-0.32%) |
Oct 16, 2018 | 7.324 | 7.450 | 7.310 | 7.423 | 6,892 | +0.14(+1.97%) |
Oct 15, 2018 | 7.400 | 7.450 | 7.280 | 7.280 | 4,158 | -0.12(-1.62%) |
Oct 12, 2018 | 7.450 | 7.560 | 7.260 | 7.400 | 15,800 | -0.05(-0.67%) |
Oct 11, 2018 | 7.640 | 7.640 | 7.450 | 7.450 | 5,352 | +0.03(+0.40%) |
Oct 10, 2018 | 7.740 | 7.867 | 7.410 | 7.420 | 7,414 | -0.36(-4.61%) |
Oct 09, 2018 | 7.507 | 8.080 | 7.507 | 7.779 | 2,921 | +0.06(+0.76%) |
Oct 08, 2018 | 7.470 | 7.720 | 7.470 | 7.720 | 2,980 | +0.29(+3.90%) |
Oct 05, 2018 | 7.650 | 7.810 | 7.420 | 7.430 | 10,800 | -0.30(-3.88%) |
Oct 04, 2018 | 7.780 | 8.040 | 7.690 | 7.730 | 10,310 | +0.07(+0.85%) |
Oct 03, 2018 | 7.860 | 7.860 | 7.590 | 7.665 | 3,074 | -0.12(-1.48%) |
Oct 02, 2018 | 8.200 | 8.290 | 7.770 | 7.780 | 51,840 | -0.30(-3.69%) |
Oct 01, 2018 | 7.971 | 8.200 | 7.840 | 8.078 | 5,733 | -0.02(-0.27%) |
Sep 28, 2018 | 8.120 | 8.200 | 8.100 | 8.100 | 3,900 | +0.00(+0.00%) |
Sep 27, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 1,438 | +0.04(+0.50%) |
Sep 26, 2018 | 8.020 | 8.109 | 8.010 | 8.060 | 2,885 | -0.05(-0.62%) |
Sep 25, 2018 | 8.110 | 8.110 | 8.110 | 8.110 | 36 | +0.00(+0.00%) |
Sep 24, 2018 | 8.160 | 8.280 | 8.040 | 8.110 | 6,179 | -0.19(-2.29%) |
Sep 21, 2018 | 7.970 | 8.300 | 7.970 | 8.300 | 11,000 | +0.07(+0.85%) |
Sep 20, 2018 | 7.650 | 8.230 | 7.650 | 8.230 | 8,938 | +0.51(+6.61%) |
Sep 19, 2018 | 7.590 | 7.900 | 7.590 | 7.720 | 3,391 | -0.16(-2.03%) |
Sep 18, 2018 | 7.510 | 7.880 | 7.510 | 7.880 | 2,188 | +0.16(+2.07%) |
Sep 17, 2018 | 7.649 | 7.900 | 7.649 | 7.720 | 4,628 | +0.08(+1.05%) |
Sep 14, 2018 | 7.900 | 7.900 | 7.610 | 7.640 | 19,200 | -0.27(-3.41%) |
Sep 13, 2018 | 7.650 | 7.910 | 7.620 | 7.910 | 3,754 | +0.27(+3.53%) |
Sep 12, 2018 | 7.860 | 7.866 | 7.526 | 7.640 | 8,031 | -0.16(-2.05%) |
Sep 11, 2018 | 7.620 | 8.000 | 7.620 | 7.800 | 12,441 | +0.23(+3.04%) |
Sep 10, 2018 | 7.580 | 7.600 | 7.500 | 7.570 | 10,932 | +0.07(+0.93%) |
Sep 07, 2018 | 7.650 | 7.720 | 7.500 | 7.500 | 14,800 | -0.20(-2.60%) |
Sep 06, 2018 | 7.537 | 7.840 | 7.479 | 7.700 | 15,700 | -0.03(-0.39%) |
Sep 05, 2018 | 7.750 | 7.750 | 7.485 | 7.730 | 6,407 | +0.01(+0.13%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.700 | 7.720 | 6,984 | -0.28(-3.50%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
Aug 30, 2018 | 8.300 | 8.300 | 8.209 | 8.300 | 3,676 | -0.15(-1.78%) |
Aug 29, 2018 | 8.431 | 8.450 | 8.420 | 8.450 | 3,199 | -0.05(-0.59%) |
Aug 28, 2018 | 8.490 | 8.500 | 8.367 | 8.500 | 4,632 | +0.05(+0.59%) |
Aug 27, 2018 | 8.370 | 8.470 | 8.350 | 8.450 | 15,540 | +0.00(+0.00%) |
Aug 24, 2018 | 8.500 | 8.500 | 8.320 | 8.450 | 6,800 | +0.00(+0.00%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.350 | 8.450 | 13,014 | +0.04(+0.48%) |
Aug 22, 2018 | 8.352 | 8.500 | 8.352 | 8.410 | 4,516 | -0.04(-0.47%) |
Aug 21, 2018 | 8.468 | 8.530 | 8.441 | 8.450 | 4,992 | +0.00(+0.00%) |
Aug 20, 2018 | 8.392 | 8.660 | 8.350 | 8.450 | 12,040 | -0.05(-0.59%) |
Aug 17, 2018 | 8.530 | 8.530 | 8.500 | 8.500 | 700 | -0.05(-0.58%) |
Aug 16, 2018 | 8.470 | 8.550 | 8.390 | 8.550 | 5,664 | -0.02(-0.23%) |
Aug 15, 2018 | 8.540 | 8.580 | 8.400 | 8.570 | 6,837 | -0.09(-1.04%) |
Aug 14, 2018 | 8.460 | 8.720 | 8.400 | 8.660 | 10,646 | +0.26(+3.10%) |
Aug 13, 2018 | 8.250 | 8.450 | 8.170 | 8.400 | 9,293 | +0.09(+1.08%) |
Aug 10, 2018 | 8.200 | 8.355 | 8.180 | 8.310 | 7,600 | +0.01(+0.12%) |
Aug 09, 2018 | 8.600 | 8.600 | 8.143 | 8.300 | 27,368 | +0.11(+1.34%) |
Aug 08, 2018 | 8.200 | 8.250 | 8.175 | 8.190 | 11,143 | +0.04(+0.49%) |
Aug 07, 2018 | 8.140 | 8.150 | 8.140 | 8.150 | 315 | -0.03(-0.37%) |
Aug 06, 2018 | 8.050 | 8.280 | 8.050 | 8.180 | 5,909 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.400 | 8.100 | 8.170 | 700 | -0.04(-0.49%) |
Aug 02, 2018 | 8.400 | 8.410 | 8.200 | 8.210 | 2,440 | -0.00(-0.05%) |
Aug 01, 2018 | 8.407 | 8.407 | 8.214 | 8.214 | 3,724 | -0.09(-1.03%) |
Jul 31, 2018 | 8.460 | 8.460 | 8.298 | 8.300 | 1,100 | +0.14(+1.72%) |
Jul 30, 2018 | 8.600 | 8.626 | 8.160 | 8.160 | 8,563 | +0.04(+0.49%) |
Jul 27, 2018 | 8.890 | 8.890 | 8.120 | 8.120 | 8,600 | -0.74(-8.35%) |
Jul 26, 2018 | 8.580 | 8.860 | 8.570 | 8.860 | 4,562 | +0.13(+1.49%) |
Jul 25, 2018 | 8.617 | 8.740 | 8.550 | 8.730 | 4,979 | +0.17(+1.99%) |
Jul 24, 2018 | 8.680 | 8.690 | 8.560 | 8.560 | 2,214 | +0.00(+0.00%) |
Jul 23, 2018 | 8.350 | 8.623 | 8.250 | 8.560 | 11,939 | +0.30(+3.63%) |
Jul 20, 2018 | 8.478 | 8.478 | 8.260 | 8.260 | 1,328 | +0.01(+0.12%) |
Jul 19, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 2,843 | +0.06(+0.73%) |
Jul 18, 2018 | 8.400 | 8.468 | 8.150 | 8.190 | 6,567 | -0.06(-0.73%) |
Jul 17, 2018 | 8.250 | 8.470 | 8.250 | 8.250 | 2,467 | -0.03(-0.36%) |
Jul 16, 2018 | 8.210 | 8.290 | 8.100 | 8.280 | 24,131 | +0.16(+1.97%) |
Jul 13, 2018 | 8.200 | 8.200 | 8.110 | 8.120 | 5,689 | -0.02(-0.25%) |
Jul 12, 2018 | 8.210 | 8.450 | 8.050 | 8.140 | 14,935 | -0.10(-1.21%) |
Jul 11, 2018 | 8.500 | 8.517 | 8.240 | 8.240 | 5,833 | -0.25(-2.94%) |
Jul 10, 2018 | 8.680 | 8.680 | 8.490 | 8.490 | 1,500 | -0.11(-1.28%) |
Jul 09, 2018 | 8.738 | 8.738 | 8.510 | 8.600 | 10,759 | -0.04(-0.49%) |
Jul 06, 2018 | 8.609 | 8.642 | 8.609 | 8.642 | 1,147 | -0.09(-1.01%) |
Jul 05, 2018 | 8.732 | 8.750 | 8.520 | 8.730 | 3,939 | -0.02(-0.23%) |
Jul 03, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |